2,569CHF
-7,74%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,78 | 2,85 | 2,56 | 2,60 | -6,82% | 2.627.766,00 |
| 07.08.2025 | 2,85 | 2,89 | 2,70 | 2,79 | -2,45% | 1.945.099,00 |
| 06.08.2025 | 3,17 | 3,17 | 2,81 | 2,86 | -9,94% | 2.225.899,00 |
| 05.08.2025 | 3,30 | 3,53 | 3,11 | 3,17 | -2,76% | 2.218.351,00 |
| 04.08.2025 | 3,21 | 3,33 | 2,97 | 3,26 | -3,30% | 3.203.874,00 |
| 01.08.2025 | 3,42 | 3,42 | 3,34 | 3,37 | -3,40% | - |
| 31.07.2025 | 3,42 | 3,63 | 3,31 | 3,49 | 4,65% | 3.559.489,00 |
| 30.07.2025 | 2,92 | 3,43 | 2,52 | 3,34 | 23,06% | 7.249.511,00 |
| 29.07.2025 | 2,85 | 2,88 | 2,68 | 2,71 | -4,91% | 1.188.309,00 |
| 28.07.2025 | 2,93 | 3,00 | 2,84 | 2,85 | -1,21% | 1.037.596,00 |
| 25.07.2025 | 2,75 | 2,94 | 2,75 | 2,89 | 2,67% | 626.485,00 |
| 24.07.2025 | 2,86 | 3,04 | 2,68 | 2,81 | -1,75% | 1.814.918,00 |
| 23.07.2025 | 2,90 | 2,93 | 2,84 | 2,86 | 0,18% | 860.755,00 |
| 22.07.2025 | 2,98 | 2,98 | 2,76 | 2,86 | -4,19% | 1.809.417,00 |
| 21.07.2025 | 2,90 | 3,03 | 2,85 | 2,98 | 1,71% | 2.206.763,00 |
| 18.07.2025 | 2,74 | 2,96 | 2,65 | 2,93 | 12,91% | 3.796.534,00 |
| 17.07.2025 | 2,30 | 2,60 | 2,29 | 2,60 | 13,82% | 2.466.740,00 |
| 16.07.2025 | 2,27 | 2,34 | 2,25 | 2,28 | 0,88% | 400.191,00 |
| 15.07.2025 | 2,27 | 2,31 | 2,24 | 2,26 | -0,44% | 535.349,00 |
| 14.07.2025 | 2,26 | 2,34 | 2,24 | 2,27 | -3,20% | 831.558,00 |
| 11.07.2025 | 2,38 | 2,38 | 2,32 | 2,35 | -0,42% | 566.746,00 |
| 10.07.2025 | 2,29 | 2,42 | 2,29 | 2,36 | 4,67% | 1.203.486,00 |
| 09.07.2025 | 2,25 | 2,29 | 2,20 | 2,25 | 0,67% | 633.862,00 |
| 08.07.2025 | 2,31 | 2,32 | 2,21 | 2,24 | -2,40% | 874.767,00 |
| 07.07.2025 | 2,34 | 2,34 | 2,24 | 2,29 | -1,29% | 844.538,00 |
| 04.07.2025 | 2,30 | 2,32 | 2,26 | 2,32 | 0,87% | 516.433,00 |
| 03.07.2025 | 2,27 | 2,43 | 2,22 | 2,30 | 1,77% | 1.618.610,00 |
| 02.07.2025 | 2,19 | 2,27 | 2,14 | 2,26 | 3,67% | 1.671.379,00 |
| 01.07.2025 | 2,17 | 2,18 | 2,09 | 2,18 | 1,40% | 819.027,00 |
| 30.06.2025 | 2,07 | 2,23 | 2,07 | 2,15 | 6,44% | 2.491.800,00 |
| 27.06.2025 | 2,02 | 2,07 | 1,98 | 2,02 | -0,98% | 923.777,00 |
| 26.06.2025 | 2,02 | 2,07 | 1,97 | 2,04 | 3,87% | 1.013.070,00 |
| 25.06.2025 | 1,95 | 2,02 | 1,91 | 1,96 | 4,03% | 1.198.433,00 |
| 24.06.2025 | 1,91 | 1,97 | 1,80 | 1,89 | 0,85% | 1.520.903,00 |
| 23.06.2025 | 2,00 | 2,11 | 1,87 | 1,87 | -1,47% | 2.624.758,00 |
| 20.06.2025 | 1,93 | 2,04 | 1,90 | 1,90 | -1,55% | 1.796.810,00 |
| 19.06.2025 | 1,96 | 2,00 | 1,92 | 1,93 | -3,98% | 690.870,00 |
| 18.06.2025 | 2,06 | 2,06 | 1,91 | 2,01 | 2,76% | 993.951,00 |
| 17.06.2025 | 2,25 | 2,25 | 1,90 | 1,96 | -9,65% | 2.792.722,00 |
| 16.06.2025 | 2,03 | 2,28 | 2,03 | 2,17 | 6,65% | 2.206.156,00 |
| 13.06.2025 | 2,05 | 2,13 | 1,97 | 2,03 | -2,17% | 1.130.544,00 |
| 12.06.2025 | 2,10 | 2,13 | 2,04 | 2,08 | -1,19% | 1.134.614,00 |
| 11.06.2025 | 2,04 | 2,21 | 1,98 | 2,10 | 3,70% | 2.273.330,00 |
| 10.06.2025 | 2,08 | 2,08 | 1,93 | 2,03 | 2,78% | 985.896,00 |
| 09.06.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -2,22% | - |
| 06.06.2025 | 2,05 | 2,12 | 1,96 | 2,02 | 0,75% | 1.129.242,00 |
| 05.06.2025 | 2,08 | 2,15 | 1,91 | 2,00 | 0,00% | 1.845.383,00 |
| 04.06.2025 | 1,73 | 2,01 | 1,67 | 2,00 | 17,65% | 2.974.221,00 |
| 03.06.2025 | 1,68 | 1,80 | 1,65 | 1,70 | 3,16% | 1.970.119,00 |
| 02.06.2025 | 1,65 | 1,69 | 1,58 | 1,65 | 0,37% | 945.970,00 |
| 30.05.2025 | 1,58 | 1,70 | 1,53 | 1,64 | 6,19% | 1.417.066,00 |
| 29.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,24% | - |
| 28.05.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 1,31% | 502.400,00 |
| 27.05.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -2,17% | 600.720,00 |
| 26.05.2025 | 1,60 | 1,60 | 1,49 | 1,56 | 0,90% | 1.331.721,00 |
| 23.05.2025 | 1,49 | 1,64 | 1,46 | 1,55 | 5,01% | 2.161.658,00 |
| 22.05.2025 | 1,50 | 1,52 | 1,40 | 1,48 | 0,68% | 789.279,00 |
| 21.05.2025 | 1,51 | 1,64 | 1,46 | 1,47 | 4,42% | 2.208.718,00 |
| 20.05.2025 | 1,30 | 1,43 | 1,30 | 1,40 | 2,03% | 422.722,00 |
| 19.05.2025 | 1,37 | 1,38 | 1,32 | 1,38 | 2,38% | 268.858,00 |
| 16.05.2025 | 1,30 | 1,38 | 1,29 | 1,34 | 2,75% | 549.955,00 |
| 15.05.2025 | 1,31 | 1,32 | 1,28 | 1,31 | 0,31% | 496.541,00 |
| 14.05.2025 | 1,30 | 1,33 | 1,27 | 1,30 | -2,10% | 493.024,00 |
| 13.05.2025 | 1,38 | 1,38 | 1,28 | 1,33 | 1,68% | 378.584,00 |
| 12.05.2025 | 1,27 | 1,33 | 1,25 | 1,31 | 2,18% | 332.578,00 |
| 09.05.2025 | 1,30 | 1,33 | 1,25 | 1,28 | -2,88% | 527.134,00 |
| 08.05.2025 | 1,41 | 1,41 | 1,30 | 1,32 | -5,85% | 983.109,00 |
| 07.05.2025 | 1,40 | 1,47 | 1,40 | 1,40 | -2,23% | 397.337,00 |
| 06.05.2025 | 1,44 | 1,46 | 1,36 | 1,43 | 0,70% | 941.781,00 |
| 05.05.2025 | 1,50 | 1,50 | 1,35 | 1,42 | -4,43% | 1.340.862,00 |
| 02.05.2025 | 1,34 | 1,52 | 1,34 | 1,49 | 15,50% | 2.807.504,00 |
| 30.04.2025 | 1,22 | 1,35 | 1,21 | 1,29 | 8,95% | 1.956.631,00 |
| 29.04.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -0,84% | 532.886,00 |
| 28.04.2025 | 1,17 | 1,21 | 1,15 | 1,19 | 2,75% | 760.054,00 |
| 25.04.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 1,40% | 512.304,00 |
| 24.04.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -1,04% | 316.432,00 |
| 23.04.2025 | 1,12 | 1,17 | 1,11 | 1,16 | 4,51% | 657.287,00 |
| 22.04.2025 | 1,11 | 1,14 | 1,08 | 1,11 | -2,81% | 364.738,00 |
| 17.04.2025 | 1,13 | 1,14 | 1,08 | 1,14 | 1,42% | 518.924,00 |
| 16.04.2025 | 1,10 | 1,16 | 1,07 | 1,12 | 1,44% | 715.993,00 |
| 15.04.2025 | 1,06 | 1,12 | 1,03 | 1,11 | 4,92% | 823.509,00 |
| 14.04.2025 | 1,05 | 1,07 | 1,00 | 1,06 | 2,13% | 629.082,00 |
| 11.04.2025 | 1,01 | 1,08 | 0,98 | 1,03 | 3,71% | 868.537,00 |
| 10.04.2025 | 1,11 | 1,12 | 0,94 | 1,00 | -1,29% | 844.975,00 |
| 09.04.2025 | 0,96 | 1,04 | 0,95 | 1,01 | 4,66% | 948.177,00 |
| 08.04.2025 | 0,97 | 1,02 | 0,96 | 0,97 | -0,82% | 455.239,00 |
| 07.04.2025 | 0,91 | 1,00 | 0,85 | 0,97 | -1,02% | 1.452.758,00 |
| 04.04.2025 | 1,03 | 1,12 | 0,97 | 0,98 | -4,84% | 940.387,00 |
| 03.04.2025 | 1,02 | 1,10 | 1,01 | 1,03 | -3,82% | 372.819,00 |
| 02.04.2025 | 1,09 | 1,10 | 1,05 | 1,07 | -0,56% | 242.125,00 |
| 01.04.2025 | 1,01 | 1,09 | 1,01 | 1,08 | 5,99% | 307.642,00 |
| 31.03.2025 | 1,01 | 1,04 | 1,00 | 1,02 | -1,74% | 491.994,00 |
| 28.03.2025 | 1,07 | 1,07 | 1,01 | 1,04 | 1,37% | 447.730,00 |
| 27.03.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -5,10% | 529.322,00 |
| 26.03.2025 | 1,09 | 1,11 | 1,06 | 1,08 | -1,01% | 287.228,00 |
| 25.03.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,46% | 387.178,00 |
| 24.03.2025 | 1,08 | 1,11 | 1,06 | 1,09 | 2,53% | 893.482,00 |
| 21.03.2025 | 1,07 | 1,10 | 1,02 | 1,07 | 0,09% | 5.973.647,00 |
| 20.03.2025 | 1,12 | 1,14 | 1,06 | 1,07 | -3,44% | 527.379,00 |
| 19.03.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -2,30% | 507.269,00 |